KissMeData/007460/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,185000,4709647347,812,812,812,812,20595
20250120,184900,4709647347,812,812,812,812,0
20250120,184800,4709647347,812,812,812,812,0
20250120,184700,4709647347,812,812,812,812,0
20250120,184600,4709647347,812,812,812,812,0
20250120,184500,4709647347,812,812,812,812,0
20250120,184400,4709647347,812,812,812,812,0
20250120,184300,4709647347,812,812,812,812,0
20250120,184200,4709647347,812,812,812,812,0
20250120,184100,4709647347,812,812,812,812,0
20250120,184000,4709647347,812,812,812,812,0
20250120,183900,4709647347,812,812,812,812,0
20250120,183800,4709647347,812,812,812,812,0
20250120,183700,4709647347,812,812,812,812,0
20250120,183600,4709647347,812,812,812,812,0
20250120,183500,4709647347,812,812,812,812,0
20250120,183400,4709647347,812,812,812,812,0
20250120,183300,4709647347,812,812,812,812,0
20250120,183200,4709647347,812,812,812,812,0
20250120,183100,4709647347,812,812,812,812,0
20250120,183000,4709647347,812,812,812,812,0
20250120,182900,4709647347,812,812,812,812,0
20250120,182800,4709647347,812,812,812,812,0
20250120,182700,4709647347,812,812,812,812,0
20250120,182600,4709647347,812,812,812,812,0
20250120,182500,4709647347,812,812,812,812,0
20250120,182400,4709647347,812,812,812,812,0
20250120,182300,4709647347,812,812,812,812,0
20250120,182200,4709647347,812,812,812,812,0
20250120,182100,4709647347,812,812,812,812,0
20250120,182000,4709647347,812,812,812,812,20595
20250120,181900,4709647347,812,812,812,812,0
20250120,181800,4709647347,812,812,812,812,0
20250120,181700,4709647347,812,812,812,812,0
20250120,181600,4709647347,812,812,812,812,0
20250120,181500,4709647347,812,812,812,812,0
20250120,181400,4709647347,812,812,812,812,0
20250120,181300,4709647347,812,812,812,812,0
20250120,181200,4709647347,812,812,812,812,0
20250120,181100,4709647347,812,812,812,812,0
20250120,181000,4709647347,812,812,812,812,0
20250120,180900,4709647347,812,812,812,812,0
20250120,180800,4709647347,812,812,812,812,0
20250120,180700,4709647347,812,812,812,812,0
20250120,180600,4709647347,812,812,812,812,0
20250120,180500,4709647347,812,812,812,812,0
20250120,180400,4709647347,812,812,812,812,0
20250120,180300,4709647347,812,812,812,812,0
20250120,180200,4709647347,812,812,812,812,0
20250120,180100,4709647347,812,812,812,812,0
20250120,180000,4709647347,812,812,812,812,0
20250120,175900,4709647347,812,812,812,812,0
20250120,175800,4709647347,812,812,812,812,0
20250120,175700,4709647347,812,812,812,812,0
20250120,175600,4709647347,812,812,812,812,0
20250120,175500,4709647347,812,812,812,812,0
20250120,175400,4709647347,812,812,812,812,0
20250120,175300,4709647347,812,812,812,812,0
20250120,175200,4709647347,812,812,812,812,0
20250120,175100,4709647347,812,812,812,812,0
20250120,175000,4709647347,812,812,812,812,20595
20250120,174900,4709647347,812,812,812,812,0
20250120,174800,4709647347,812,812,812,812,0
20250120,174700,4709647347,812,812,812,812,0
20250120,174600,4709647347,812,812,812,812,0
20250120,174500,4709647347,812,812,812,812,0
20250120,174400,4709647347,812,812,812,812,0
20250120,174300,4709647347,812,812,812,812,0
20250120,174200,4709647347,812,812,812,812,0
20250120,174100,4709647347,812,812,812,812,0
20250120,174000,4709647347,812,812,812,812,0
20250120,173900,4709647347,812,812,812,812,0
20250120,173800,4709647347,812,812,812,812,0
20250120,173700,4709647347,812,812,812,812,0
20250120,173600,4709647347,812,812,812,812,0
20250120,173500,4709647347,812,812,812,812,0
20250120,173400,4709647347,812,812,812,812,0
20250120,173300,4709647347,812,812,812,812,0
20250120,173200,4709647347,812,812,812,812,0
20250120,173100,4709647347,812,812,812,812,0
20250120,173000,4709647347,812,812,812,812,0
20250120,172900,4709647347,812,812,812,812,0
20250120,172800,4709647347,812,812,812,812,0
20250120,172700,4709647347,812,812,812,812,0
20250120,172600,4709647347,812,812,812,812,0
20250120,172500,4709647347,812,812,812,812,0
20250120,172400,4709647347,812,812,812,812,0
20250120,172300,4709647347,812,812,812,812,0
20250120,172200,4709647347,812,812,812,812,0
20250120,172100,4709647347,812,812,812,812,0
20250120,172000,4709647347,812,812,812,812,20595
20250120,171900,4709647347,812,812,812,812,0
20250120,171800,4709647347,812,812,812,812,0
20250120,171700,4709647347,812,812,812,812,0
20250120,171600,4709647347,812,812,812,812,0
20250120,171500,4709647347,812,812,812,812,0
20250120,171400,4709647347,812,812,812,812,0
20250120,171300,4709647347,812,812,812,812,0
20250120,171200,4709647347,812,812,812,812,0
20250120,171100,4709647347,812,812,812,812,0
20250120,171000,4709647347,812,812,812,812,0
20250120,170900,4709647347,812,812,812,812,0
20250120,170800,4709647347,812,812,812,812,0
20250120,170700,4709647347,812,812,812,812,0
20250120,170600,4709647347,812,812,812,812,0
20250120,170500,4709647347,812,812,812,812,0
20250120,170400,4709647347,812,812,812,812,0
20250120,170300,4709647347,812,812,812,812,0
20250120,170200,4709647347,812,812,812,812,0
20250120,170100,4709647347,812,812,812,812,0
20250120,170000,4709647347,812,812,812,812,0
20250120,165900,4709647347,812,812,812,812,0
20250120,165800,4709647347,812,812,812,812,0
20250120,165700,4709647347,812,812,812,812,0
20250120,165600,4709647347,812,812,812,812,0
20250120,165500,4709647347,812,812,812,812,0
20250120,165400,4709647347,812,812,812,812,0
20250120,165300,4709647347,812,812,812,812,0
20250120,165200,4709647347,812,812,812,812,0
20250120,165100,4709647347,812,812,812,812,0
20250120,165000,4709647347,812,812,812,812,20595
20250120,164900,4709647347,812,812,812,812,0
20250120,164800,4709647347,812,812,812,812,0
20250120,164700,4709647347,812,812,812,812,0
20250120,164600,4709647347,812,812,812,812,0
20250120,164500,4709647347,812,812,812,812,0
20250120,164400,4709647347,812,812,812,812,0
20250120,164300,4709647347,812,812,812,812,0
20250120,164200,4709647347,812,812,812,812,0
20250120,164100,4709647347,812,812,812,812,0
20250120,164000,4709647347,812,812,812,812,0
20250120,163900,4709647347,812,812,812,812,0
20250120,163800,4709647347,812,812,812,812,0
20250120,163700,4709647347,812,812,812,812,0
20250120,163600,4709647347,812,812,812,812,0
20250120,163500,4709647347,812,812,812,812,0
20250120,163400,4709647347,812,812,812,812,0
20250120,163300,4709647347,812,812,812,812,0
20250120,163200,4709647347,812,812,812,812,0
20250120,163100,4709647347,812,812,812,812,0
20250120,163000,4709647347,812,812,812,812,0
20250120,162900,4709647347,812,812,812,812,0
20250120,162800,4709647347,812,812,812,812,0
20250120,162700,4709647347,812,812,812,812,0
20250120,162600,4709647347,812,812,812,812,0
20250120,162500,4709647347,812,812,812,812,0
20250120,162400,4709647347,812,812,812,812,0
20250120,162300,4709647347,812,812,812,812,0
20250120,162200,4709647347,812,812,812,812,0
20250120,162100,4709647347,812,812,812,812,0
20250120,162000,4709647347,812,812,812,812,20595
20250120,161900,4709647347,812,812,812,812,0
20250120,161800,4709647347,812,812,812,812,0
20250120,161700,4709647347,812,812,812,812,0
20250120,161600,4709647347,812,812,812,812,0
20250120,161500,4709647347,812,812,812,812,0
20250120,161400,4709647347,812,812,812,812,0
20250120,161300,4709647347,812,812,812,812,0
20250120,161200,4709647347,812,812,812,812,0
20250120,161100,4709647347,812,812,812,812,0
20250120,161000,4709647347,812,812,812,812,0
20250120,160900,4709647347,812,812,812,812,0
20250120,160800,4709647347,812,812,812,812,0
20250120,160700,4709647347,812,812,812,812,0
20250120,160600,4709647347,812,812,812,812,0
20250120,160500,4709647347,812,812,812,812,0
20250120,160400,4709647347,812,812,812,812,0
20250120,160300,4709647347,812,812,812,812,0
20250120,160200,4709647347,812,812,812,812,0
20250120,160100,4709647347,812,812,812,812,0
20250120,160000,4709647347,812,812,812,812,0
20250120,155900,4709647347,812,812,812,812,0
20250120,155800,4709647347,812,812,812,812,0
20250120,155700,4709647347,812,812,812,812,0
20250120,155600,4709647347,812,812,812,812,0
20250120,155500,4709647347,812,812,812,812,0
20250120,155400,4709647347,812,812,812,812,0
20250120,155300,4709647347,812,812,812,812,0
20250120,155200,4709647347,812,812,812,812,0
20250120,155100,4709647347,812,812,812,812,0
20250120,155000,4709647347,812,812,812,812,20595
20250120,154900,4709647347,812,812,812,812,0
20250120,154800,4709647347,812,812,812,812,0
20250120,154700,4709647347,812,812,812,812,0
20250120,154600,4709647347,812,812,812,812,0
20250120,154500,4709647347,812,812,812,812,0
20250120,154400,4709647347,812,812,812,812,0
20250120,154300,4709647347,812,812,812,812,0
20250120,154200,4709647347,812,812,812,812,0
20250120,154100,4709647347,812,812,812,812,0
20250120,154000,4709647347,812,812,812,812,0
20250120,153900,4709647347,812,812,812,812,0
20250120,153800,4709647347,812,812,812,812,0
20250120,153700,4709647347,812,812,812,812,0
20250120,153600,4709647347,812,812,812,812,0
20250120,153500,4709647347,812,812,812,812,0
20250120,153400,4709647347,812,812,812,812,0
20250120,153300,4709647347,812,812,812,812,0
20250120,153200,4709647347,812,812,812,812,0
20250120,153100,4709647347,812,812,812,812,0
20250120,153000,4709647347,812,812,812,812,20595
20250120,152900,4692924207,813,813,813,813,0
20250120,152800,4692924207,813,813,813,813,0
20250120,152700,4692924207,813,813,813,813,0
20250120,152600,4692924207,813,813,813,813,0
20250120,152500,4692924207,813,813,813,813,0
20250120,152400,4692924207,813,813,813,813,0
20250120,152300,4692924207,813,813,813,813,0
20250120,152200,4692924207,813,813,813,813,0
20250120,152100,4692924207,813,813,813,813,0
20250120,152000,4692924207,813,813,813,813,0
20250120,151900,4692924207,813,812,813,811,6330
20250120,151800,4687783743,812,812,813,811,2593
20250120,151700,4685678143,813,812,814,812,18024
20250120,151600,4671022850,814,813,814,812,9667
20250120,151500,4663163347,812,811,812,811,32429
20250120,151400,4636854256,810,810,810,809,16636
20250120,151300,4623379371,809,809,810,809,2722
20250120,151200,4621176386,809,809,810,809,8957
20250120,151100,4613921673,809,809,811,808,12633
20250120,151000,4603707367,809,810,810,809,803
20250120,150900,4603057212,809,808,810,808,6931
20250120,150800,4597446459,808,809,809,808,4267
20250120,150700,4593995332,809,809,809,808,530
20250120,150600,4593566888,808,808,810,808,1331
20250120,150500,4592491101,808,808,808,806,11233
20250120,150400,4583422108,808,809,810,808,16327
20250120,150300,4570227970,808,810,811,808,10431
20250120,150200,4561786299,810,810,810,809,4664
20250120,150100,4558010045,810,812,812,809,562
20250120,150000,4557555090,812,812,812,809,16198
20250120,145900,4544418700,812,811,812,811,2168
20250120,145800,4542660427,812,812,812,811,1362
20250120,145700,4541555083,812,811,812,811,3787
20250120,145600,4538481417,811,812,812,810,592
20250120,145500,4538001556,811,812,812,811,11977
20250120,145400,4528284846,812,811,812,811,5551
20250120,145300,4523779361,810,811,811,809,606
20250120,145200,4523288453,811,811,811,810,2366
20250120,145100,4521370502,811,810,811,809,5674
20250120,145000,4516778301,810,810,811,809,2477
20250120,144900,4514772299,810,811,811,809,2280
20250120,144800,4512924452,809,809,811,809,6163
20250120,144700,4507936510,809,809,809,809,869
20250120,144600,4507233489,809,811,811,808,2354
20250120,144500,4505327773,809,809,809,809,2708
20250120,144400,4503137001,810,810,810,810,543
20250120,144300,4502697171,809,807,809,807,8368
20250120,144200,4495929676,808,809,810,808,10201
20250120,144100,4487680949,809,810,810,809,4539
20250120,144000,4484007330,810,809,810,809,575
20250120,143900,4483542130,809,810,810,809,9867
20250120,143800,4475555860,810,810,811,810,3816
20250120,143700,4472464619,810,810,811,810,1304
20250120,143600,4471408246,810,812,812,810,7205
20250120,143500,4465568332,812,811,813,811,4081
20250120,143400,4462255448,813,812,813,811,3082
20250120,143300,4459750837,812,809,812,809,3888
20250120,143200,4456601507,808,809,809,808,550
20250120,143100,4456156832,808,809,809,808,6318
20250120,143000,4451049468,809,809,810,808,16371
20250120,142900,4437797574,809,809,810,808,1357
20250120,142800,4436699996,808,808,808,808,275
20250120,142700,4436477796,808,807,808,807,1570
20250120,142600,4435209511,808,808,808,808,2541
20250120,142500,4433156383,809,808,809,808,429
20250120,142400,4432809748,809,808,810,808,2011
20250120,142300,4431183398,808,808,808,808,275
20250120,142200,4430961198,809,807,809,807,4275
20250120,142100,4427503273,808,806,808,806,15727
20250120,142000,4414811291,806,807,807,806,480
20250120,141900,4414424206,806,807,807,806,1917
20250120,141800,4412877737,806,806,806,805,17068
20250120,141700,4399134656,807,808,808,807,13047
20250120,141600,4388596558,808,807,809,807,5828
20250120,141500,4383885959,808,807,808,806,1285
20250120,141400,4382849229,806,805,806,805,2568
20250120,141300,4380781714,809,809,809,804,11233
20250120,141200,4371750327,804,805,805,804,7851
20250120,141100,4365430547,805,807,807,805,1879
20250120,141000,4363916371,807,808,809,807,3114
20250120,140900,4361403359,807,809,809,807,4012
20250120,140800,4358164310,807,808,809,807,4521
20250120,140700,4354512354,808,805,808,805,18158
20250120,140600,4339876329,806,806,806,804,902
20250120,140500,4339150490,805,805,805,803,5094
20250120,140400,4335054707,802,803,805,800,25050
20250120,140300,4314978645,803,803,803,799,40212
20250120,140200,4282801596,803,803,803,803,8215
20250120,140100,4276204951,803,805,805,803,5949
20250120,140000,4271423870,808,805,808,804,1275
20250120,135900,4270397785,805,804,805,804,37082
20250120,135800,4240548613,804,806,806,803,13979
20250120,135700,4229303462,805,801,806,801,6105
20250120,135600,4224395067,801,806,806,800,80318
20250120,135500,4160106874,803,803,805,801,43621
20250120,135400,4125108459,803,806,806,802,24247
20250120,135300,4105614203,805,806,806,804,5203
20250120,135200,4101424262,806,808,808,806,18797
20250120,135100,4086272604,808,809,810,807,26676
20250120,135000,4064708181,810,811,811,810,2184
20250120,134900,4062939134,810,811,812,810,4451
20250120,134800,4059332037,811,811,812,810,2014
20250120,134700,4057698941,810,810,812,810,610
20250120,134600,4057204839,812,810,812,810,1592
20250120,134500,4055915065,809,811,811,809,19812
20250120,134400,4039872443,812,812,813,811,14427
20250120,134300,4028160375,812,812,814,812,8687
20250120,134200,4021102013,814,814,815,813,14892
20250120,134100,4008981434,814,814,815,813,14001
20250120,134000,3997584953,814,814,814,813,2210
20250120,133900,3995786696,813,812,813,812,7142
20250120,133800,3989986294,813,811,813,811,1540
20250120,133700,3988736203,811,810,812,810,1716
20250120,133600,3987345367,812,810,812,810,1679
20250120,133500,3985984855,812,812,812,810,1346
20250120,133400,3984894587,810,809,812,809,1026
20250120,133300,3984063886,809,811,811,808,17773
20250120,133200,3969680827,810,812,812,809,54209
20250120,133100,3925711100,812,813,813,812,3698
20250120,133000,3922708291,812,813,813,812,1552
20250120,132900,3921447731,812,813,813,812,2677
20250120,132800,3919271993,813,813,814,813,463
20250120,132700,3918895544,813,813,814,813,7927
20250120,132600,3912443901,813,812,815,812,2317
20250120,132500,3910558378,812,812,815,812,858
20250120,132400,3909861083,812,815,815,812,23923
20250120,132300,3890418102,815,817,817,814,6143
20250120,132200,3885411879,815,817,817,814,42374
20250120,132100,3850854489,817,818,818,817,6004
20250120,132000,3845947526,819,819,819,816,18803
20250120,131900,3830572817,819,818,820,818,3815
20250120,131800,3827445734,820,818,820,817,5274
20250120,131700,3823129194,818,817,818,817,1053
20250120,131600,3822268393,817,819,819,817,69564
20250120,131500,3765432514,820,819,820,819,3008
20250120,131400,3762966964,819,819,819,819,2940
20250120,131300,3760559104,819,818,820,818,10360
20250120,131200,3752077577,817,818,818,817,6910
20250120,131100,3746425210,818,820,820,818,3428
20250120,131000,3743618306,820,821,821,820,4204
20250120,130900,3740169363,820,821,821,820,1772
20250120,130800,3738715212,821,822,822,820,3440
20250120,130700,3735891182,823,819,823,819,12302
20250120,130600,3725801276,819,821,821,819,10219
20250120,130500,3717416793,821,822,823,821,5765
20250120,130400,3712677922,822,823,823,822,2423
20250120,130300,3710684037,822,822,823,822,7379
20250120,130200,3704616545,822,822,823,821,5206
20250120,130100,3700336652,821,820,822,820,3666
20250120,130000,3697330183,820,820,822,820,10471
20250120,125900,3688733275,821,818,821,818,6575
20250120,125800,3683344759,818,819,819,818,13834
20250120,125700,3672028537,818,819,820,818,1746
20250120,125600,3670598308,820,821,821,819,7709
20250120,125500,3664272813,820,821,822,820,9305
20250120,125400,3656635437,821,819,822,819,4728
20250120,125300,3652754709,820,819,820,818,1967
20250120,125200,3651144249,818,817,818,817,3321
20250120,125100,3648429962,817,819,819,817,10334
20250120,125000,3639985593,819,818,820,818,3545
20250120,124900,3637080873,817,816,818,816,1618
20250120,124800,3635757825,816,818,818,816,2062
20250120,124700,3634071476,817,818,819,817,6736
20250120,124600,3628561739,818,818,819,817,21576
20250120,124500,3610927442,818,820,820,818,6528
20250120,124400,3605585903,820,821,821,819,15050
20250120,124300,3593247851,821,822,822,821,127
20250120,124200,3593143583,822,821,822,821,1670
20250120,124100,3591770943,821,823,823,821,4156
20250120,124000,3588358364,823,824,824,821,13105
20250120,123900,3577594652,824,822,824,821,31258
20250120,123800,3551908631,822,822,822,821,7132
20250120,123700,3546047639,821,824,825,821,15494
20250120,123600,3533301225,824,823,824,823,2472
20250120,123500,3531264758,823,824,824,822,5614
20250120,123400,3526645055,824,824,825,824,10303
20250120,123300,3518154042,823,823,823,822,1100
20250120,123200,3517248851,822,823,824,822,8106
20250120,123100,3510575768,823,825,825,823,4697
20250120,123000,3506708413,825,825,826,824,12364
20250120,122900,3496513833,826,828,828,822,7542
20250120,122800,3490303271,828,829,830,828,17309
20250120,122700,3475961841,830,823,830,823,127637
20250120,122600,3370613464,823,822,823,821,16158
20250120,122500,3357321490,822,823,823,822,4673
20250120,122400,3353478572,823,822,823,822,9486
20250120,122300,3345671928,822,823,823,821,10371
20250120,122200,3337139176,823,824,825,823,30425
20250120,122100,3312050066,825,820,825,820,118672
20250120,122000,3214503747,821,822,823,821,24164
20250120,121900,3194642600,822,820,822,820,8663
20250120,121800,3187531110,821,816,821,816,53425
20250120,121700,3143798643,817,816,817,816,2452
20250120,121600,3141795947,817,817,818,816,7391
20250120,121500,3135758579,818,816,818,816,19462
20250120,121400,3119873936,815,815,816,815,7229
20250120,121300,3113976060,816,812,816,812,21410
20250120,121200,3096570013,812,812,813,812,10221
20250120,121100,3088268788,813,816,816,813,5826
20250120,121000,3083525694,816,815,816,813,41102
20250120,120900,3050070016,816,818,819,814,90754
20250120,120800,2976019346,819,817,819,816,11702
20250120,120700,2966453745,818,818,818,817,6301
20250120,120600,2961299927,816,817,819,816,29539
20250120,120500,2937110736,817,815,817,814,86456
20250120,120400,2866645816,815,813,815,813,14835
20250120,120300,2854573392,813,812,813,812,7282
20250120,120200,2848653636,811,814,814,811,27926
20250120,120100,2825954824,814,813,815,813,7867
20250120,120000,2819555103,813,813,814,813,7022
20250120,115900,2813844570,813,815,818,813,22857
20250120,115800,2795196746,816,816,817,815,25993
20250120,115700,2773986501,816,814,817,814,4005
20250120,115600,2770718969,814,813,814,813,4182
20250120,115500,2767316001,814,810,814,810,93636
20250120,115400,2691380765,809,808,809,808,5092
20250120,115300,2687264878,808,809,809,808,4519
20250120,115200,2683612007,808,808,809,808,3764
20250120,115100,2680570681,809,809,809,809,8
20250120,115000,2680564209,809,808,809,808,1349
20250120,114900,2679473217,809,808,809,807,7999
20250120,114800,2673017520,808,808,808,807,821
20250120,114700,2672354219,808,809,810,808,5340
20250120,114600,2668035156,809,809,810,809,2836
20250120,114500,2665738870,809,810,811,809,9805
20250120,114400,2657805476,810,808,810,808,5979
20250120,114300,2652969829,810,811,811,809,17992
20250120,114200,2638402193,811,810,811,809,11582
20250120,114100,2629014380,811,809,811,809,12148
20250120,114000,2619170262,808,808,808,808,13686
20250120,113900,2608111974,810,809,810,809,7007
20250120,113800,2602439268,809,808,809,808,8646
20250120,113700,2595453296,809,808,809,808,8908
20250120,113600,2588253307,809,807,809,806,18557
20250120,113500,2573267424,808,807,808,807,5511
20250120,113400,2568820045,807,806,807,806,3012
20250120,113300,2566389702,806,805,808,805,411
20250120,113200,2566058730,808,806,808,804,12871
20250120,113100,2555697106,807,808,808,807,7398
20250120,113000,2549726518,807,807,808,807,5787
20250120,112900,2545056346,808,807,808,805,6728
20250120,112800,2539631336,807,804,807,804,2237
20250120,112700,2537829825,805,805,805,804,14729
20250120,112600,2525973107,805,804,805,803,9974
20250120,112500,2517944397,804,804,805,804,7589
20250120,112400,2511841281,805,803,805,803,4195
20250120,112300,2508464626,804,803,804,803,8491
20250120,112200,2501637941,804,803,804,803,1586
20250120,112100,2500362921,804,804,805,803,11539
20250120,112000,2491085546,804,804,807,803,4602
20250120,111900,2487385350,804,804,804,801,1051
20250120,111800,2486541349,803,806,807,800,18911
20250120,111700,2471368538,807,807,807,807,1211
20250120,111600,2470391261,807,806,807,806,3053
20250120,111500,2467927806,807,807,808,806,4760
20250120,111400,2464086986,808,803,808,803,38566
20250120,111300,2433058450,802,802,802,802,0
20250120,111200,2433058450,802,802,804,802,4589
20250120,111100,2429374756,800,803,803,800,12588
20250120,111000,2419288817,803,804,804,803,4963
20250120,110900,2415302387,803,803,803,802,12193
20250120,110800,2405511429,803,801,803,801,6159
20250120,110700,2400574441,801,803,803,801,2010
20250120,110600,2398962322,802,804,804,802,15846
20250120,110500,2386237408,805,803,805,803,9013
20250120,110400,2378990803,803,803,804,803,15020
20250120,110300,2366915106,804,804,804,804,1908
20250120,110200,2365381074,803,800,803,800,26852
20250120,110100,2343896405,803,802,803,802,14062
20250120,110000,2332608703,799,799,801,799,22784
20250120,105900,2314384818,799,800,800,799,3049
20250120,105800,2311946389,799,799,799,798,356
20250120,105700,2311661958,800,800,800,799,5991
20250120,105600,2306873522,799,799,800,799,2140
20250120,105500,2305162661,799,800,802,799,22396
20250120,105400,2287256771,800,799,800,799,18566
20250120,105300,2272417659,799,800,800,799,576
20250120,105200,2271956862,800,799,801,799,69116
20250120,105100,2216662705,800,798,800,798,3177
20250120,105000,2214124280,798,798,798,797,444
20250120,104900,2213769969,797,797,797,796,1505
20250120,104800,2212570488,796,798,798,796,14261
20250120,104700,2201213422,799,799,799,797,3333
20250120,104600,2198553895,799,799,799,799,1449
20250120,104500,2197396144,800,799,800,799,11019
20250120,104400,2188580946,798,798,798,797,649
20250120,104300,2188063045,797,802,802,796,21110
20250120,104200,2171208693,802,801,802,801,507
20250120,104100,2170802379,803,800,803,800,3031
20250120,104000,2168376074,800,798,800,798,1712
20250120,103900,2167008602,799,798,800,797,9510
20250120,103800,2159401990,799,798,800,798,12836
20250120,103700,2149152132,799,800,800,798,2623
20250120,103600,2147058529,800,800,800,799,7436
20250120,103500,2141111291,800,802,802,798,28169
20250120,103400,2118589124,803,802,803,802,1536
20250120,103300,2117356528,804,805,805,803,7110
20250120,103200,2111640435,805,799,805,798,15162
20250120,103100,2099504951,799,799,799,798,1052
20250120,103000,2098665403,799,797,799,796,3935
20250120,102900,2095530197,799,798,799,797,5732
20250120,102800,2090958292,800,800,800,798,11553
20250120,102700,2081730850,800,800,800,799,9115
20250120,102600,2074438876,800,797,800,797,9093
20250120,102500,2067182952,797,798,798,797,477
20250120,102400,2066802706,798,797,798,796,2686
20250120,102300,2064664072,796,797,798,796,12426
20250120,102200,2054771691,798,797,798,797,1863
20250120,102100,2053285356,796,797,797,796,19447
20250120,102000,2037793562,798,799,799,797,6788
20250120,101900,2032375994,799,797,800,797,2164
20250120,101800,2030647165,797,799,800,797,31763
20250120,101700,2005283612,801,800,801,797,20120
20250120,101600,1989209941,801,801,803,800,17642
20250120,101500,1975086129,800,800,800,799,6079
20250120,101400,1970223071,800,800,800,799,19195
20250120,101300,1954870098,800,804,804,800,62006
20250120,101200,1905194679,806,805,806,804,5669
20250120,101100,1900626198,804,807,807,804,8259
20250120,101000,1893975435,807,808,808,804,37289
20250120,100900,1863946814,808,810,811,808,7803
20250120,100800,1857627866,809,809,809,809,606
20250120,100700,1857137612,806,806,808,806,15912
20250120,100600,1844304513,806,805,807,803,25866
20250120,100500,1823500511,805,807,807,805,13409
20250120,100400,1812692040,807,808,808,807,7741
20250120,100300,1806439986,808,809,809,808,12599
20250120,100200,1796250812,808,806,808,806,1366
20250120,100100,1795148787,807,807,809,805,61300
20250120,100000,1745758458,808,808,808,806,4651
20250120,095900,1742002152,807,808,809,807,4735
20250120,095800,1738174078,809,803,810,803,18524
20250120,095700,1723230493,803,805,805,802,12412
20250120,095600,1713258092,804,805,805,804,1215
20250120,095500,1712280018,804,807,809,804,12143
20250120,095400,1702480198,807,806,809,802,63396
20250120,095300,1651595481,804,805,805,799,69496
20250120,095200,1595931072,802,811,811,802,87630
20250120,095100,1525368424,811,809,811,808,8495
20250120,095000,1518488814,810,810,810,809,5344
20250120,094900,1514160573,810,814,816,810,81622
20250120,094800,1447928047,811,811,812,810,7503
20250120,094700,1441839163,811,811,814,810,12170
20250120,094600,1431969453,811,811,811,811,7455
20250120,094500,1425923448,817,816,819,809,57958
20250120,094400,1378792409,815,822,822,815,59516
20250120,094300,1330053518,822,824,824,820,4980
20250120,094200,1325962391,824,817,825,817,50037
20250120,094100,1284752603,818,818,819,817,6493
20250120,094000,1279440171,819,817,819,814,3872
20250120,093900,1276272581,819,813,819,811,34832
20250120,093800,1247908698,813,813,814,812,10608
20250120,093700,1239280533,812,814,814,812,7136
20250120,093600,1233482237,814,818,819,814,174561
20250120,093500,1091054358,818,821,821,818,7489
20250120,093400,1084921448,821,819,821,818,11393
20250120,093300,1075587836,822,819,823,819,8570
20250120,093200,1068555789,819,819,821,819,8435
20250120,093100,1061640432,820,823,824,820,26212
20250120,093000,1040129547,824,819,825,819,18779
20250120,092900,1024679865,819,821,822,818,12191
20250120,092800,1014685245,823,823,824,821,4110
20250120,092700,1011301273,823,820,823,820,7207
20250120,092600,1005377823,820,823,823,819,26060
20250120,092500,983999604,823,822,825,822,14060
20250120,092400,972428600,822,819,823,818,17023
20250120,092300,958479999,819,824,824,819,18613
20250120,092200,943207313,822,825,825,822,15008
20250120,092100,930860281,825,830,830,821,60526
20250120,092000,880968514,827,830,833,827,60069
20250120,091900,831077663,830,827,832,826,69116
20250120,091800,773801946,828,822,832,822,122750
20250120,091700,672145328,822,820,823,820,27997
20250120,091600,649140380,822,817,824,817,63611
20250120,091500,597004196,817,817,821,814,46396
20250120,091400,559060813,820,801,821,798,100855
20250120,091300,477260827,801,802,804,801,12054
20250120,091200,467585412,802,801,802,801,3561
20250120,091100,464731501,799,798,800,797,11090
20250120,091000,455871371,797,795,798,791,68709
20250120,090900,401323861,795,798,798,794,18045
20250120,090800,386973717,798,799,802,795,75676
20250120,090700,326665212,800,806,807,800,29645
20250120,090600,302871627,805,804,806,803,22117
20250120,090500,285096523,804,805,808,800,34272
20250120,090400,257556264,805,798,805,797,30008
20250120,090300,233526671,801,805,805,796,39700
20250120,090200,201745087,805,814,816,801,66977
20250120,090100,147583847,811,811,817,810,56561
20250120,090000,101625132,813,815,815,806,125212